ING Groep N.V. (ISP) Exchange: NYSE
Data as of Aug. 18, 2025
$24.99 ($-0.01) -0.04%
ING Groep N.V. - Daily Information
Click for more stock information on ING Groep N.V..| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $25.01 |
| Previous Close | $24.99 |
| High | $25.01 |
| Low | $24.99 |
| Adjusted Open | $25.01 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.01 |
| Adjusted Low | $24.99 |
Invest in ING Groep N.V. (ISP)
Historical Stock Data for ING Groep N.V. (ISP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-13 | $25.01 | $25.01 | $24.99 | $24.99 | $24.99 | 21,800 |
| 2017-10-12 | $25.02 | $25.02 | $24.99 | $25.00 | $25.00 | 34,400 |
| 2017-10-11 | $24.99 | $25.01 | $24.99 | $24.99 | $24.99 | 86,700 |
| 2017-10-10 | $25.00 | $25.01 | $24.99 | $24.99 | $24.99 | 129,600 |
| 2017-10-09 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 47,000 |
| 2017-10-06 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 82,700 |
| 2017-10-05 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 8,200 |
| 2017-10-04 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 26,800 |
| 2017-10-03 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 11,300 |
| 2017-10-02 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 18,500 |
| 2017-09-29 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 34,300 |
| 2017-09-27 | $25.36 | $25.38 | $25.35 | $25.36 | $25.36 | 26,100 |
| 2017-09-26 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 14,800 |
| 2017-09-25 | $25.35 | $25.38 | $25.35 | $25.37 | $25.37 | 29,700 |
| 2017-09-22 | $25.35 | $25.38 | $25.35 | $25.38 | $25.38 | 15,500 |
| 2017-09-21 | $25.35 | $25.39 | $25.35 | $25.36 | $25.36 | 28,600 |
| 2017-09-20 | $25.35 | $25.37 | $25.34 | $25.35 | $25.35 | 31,700 |
| 2017-09-19 | $25.35 | $25.36 | $25.34 | $25.35 | $25.35 | 23,700 |
| 2017-09-18 | $25.33 | $25.36 | $25.33 | $25.35 | $25.35 | 27,800 |
| 2017-09-15 | $25.32 | $25.38 | $25.32 | $25.35 | $25.35 | 86,900 |
| 2017-09-14 | $25.44 | $25.44 | $25.00 | $25.32 | $25.32 | 115,500 |
| 2017-09-13 | $26.10 | $26.16 | $26.07 | $26.16 | $26.16 | 10,451 |
| 2017-09-12 | $26.15 | $26.15 | $26.05 | $26.10 | $26.10 | 16,995 |
| 2017-09-11 | $26.07 | $26.17 | $26.07 | $26.15 | $26.15 | 10,698 |
| 2017-09-08 | $26.08 | $26.14 | $26.05 | $26.11 | $26.11 | 15,111 |
| 2017-09-07 | $26.10 | $26.11 | $26.05 | $26.11 | $26.11 | 8,830 |
| 2017-09-06 | $26.04 | $26.10 | $25.99 | $26.07 | $26.07 | 14,325 |
| 2017-09-05 | $25.92 | $26.07 | $25.92 | $26.03 | $26.03 | 6,213 |
| 2017-09-01 | $25.97 | $26.08 | $25.97 | $26.04 | $26.04 | 4,205 |
| 2017-08-31 | $25.92 | $26.05 | $25.86 | $26.05 | $26.05 | 26,092 |
| 2017-08-30 | $25.82 | $25.97 | $25.82 | $25.97 | $25.97 | 17,704 |
| 2017-08-29 | $25.95 | $25.97 | $25.84 | $25.87 | $25.87 | 8,770 |
| 2017-08-28 | $25.92 | $25.94 | $25.91 | $25.91 | $25.91 | 10,582 |
| 2017-08-25 | $25.92 | $25.95 | $25.85 | $25.93 | $25.93 | 9,463 |
| 2017-08-24 | $25.84 | $25.89 | $25.84 | $25.86 | $25.86 | 6,724 |
| 2017-08-23 | $25.94 | $25.95 | $25.80 | $25.90 | $25.90 | 10,433 |
| 2017-08-22 | $25.83 | $25.87 | $25.80 | $25.83 | $25.83 | 16,238 |
| 2017-08-21 | $25.81 | $25.88 | $25.80 | $25.85 | $25.85 | 21,796 |
| 2017-08-18 | $25.85 | $25.96 | $25.85 | $25.93 | $25.93 | 8,372 |
| 2017-08-17 | $25.82 | $25.90 | $25.80 | $25.82 | $25.82 | 22,296 |
| 2017-08-16 | $25.90 | $25.98 | $25.87 | $25.87 | $25.87 | 16,854 |
| 2017-08-15 | $25.81 | $25.90 | $25.81 | $25.90 | $25.90 | 8,832 |
| 2017-08-14 | $25.70 | $25.86 | $25.70 | $25.84 | $25.84 | 19,003 |
| 2017-08-11 | $25.64 | $25.81 | $25.63 | $25.72 | $25.72 | 40,645 |
| 2017-08-10 | $25.99 | $25.99 | $25.60 | $25.64 | $25.64 | 63,858 |
| 2017-08-09 | $25.90 | $25.96 | $25.86 | $25.89 | $25.89 | 17,722 |
| 2017-08-08 | $25.97 | $26.02 | $25.95 | $25.99 | $25.99 | 5,090 |
| 2017-08-07 | $26.01 | $26.06 | $25.95 | $26.01 | $26.01 | 17,812 |
| 2017-08-04 | $26.06 | $26.12 | $26.03 | $26.03 | $26.03 | 10,432 |
| 2017-08-03 | $26.05 | $26.08 | $25.94 | $26.05 | $26.05 | 13,590 |
| 2017-08-02 | $25.96 | $26.16 | $25.94 | $25.94 | $25.94 | 36,580 |
| 2017-08-01 | $26.06 | $26.06 | $25.98 | $26.04 | $26.04 | 8,926 |
| 2017-07-31 | $26.01 | $26.10 | $26.00 | $26.05 | $26.05 | 15,597 |
| 2017-07-28 | $26.08 | $26.10 | $25.98 | $26.08 | $26.08 | 8,910 |
| 2017-07-27 | $26.11 | $26.11 | $25.99 | $26.01 | $26.01 | 10,811 |
| 2017-07-26 | $25.98 | $26.15 | $25.95 | $26.10 | $26.10 | 14,003 |
| 2017-07-25 | $25.99 | $26.02 | $25.93 | $25.96 | $25.96 | 20,934 |
| 2017-07-24 | $25.85 | $26.01 | $25.85 | $25.99 | $25.99 | 25,735 |
| 2017-07-21 | $26.01 | $26.02 | $25.78 | $25.87 | $25.87 | 64,720 |
| 2017-07-20 | $26.01 | $26.03 | $25.91 | $26.01 | $26.01 | 38,152 |
| 2017-07-19 | $25.98 | $26.00 | $25.85 | $25.87 | $25.87 | 28,542 |
| 2017-07-18 | $25.90 | $25.93 | $25.82 | $25.90 | $25.90 | 41,593 |
| 2017-07-17 | $25.90 | $25.98 | $25.82 | $25.83 | $25.83 | 26,938 |
| 2017-07-14 | $25.88 | $25.97 | $25.88 | $25.94 | $25.94 | 11,131 |
| 2017-07-13 | $25.78 | $25.93 | $25.78 | $25.88 | $25.88 | 34,368 |
| 2017-07-12 | $25.89 | $25.94 | $25.73 | $25.78 | $25.78 | 20,855 |
| 2017-07-11 | $25.80 | $25.85 | $25.80 | $25.85 | $25.85 | 8,151 |
| 2017-07-10 | $25.84 | $25.94 | $25.75 | $25.84 | $25.84 | 39,262 |
| 2017-07-07 | $25.82 | $25.85 | $25.75 | $25.82 | $25.82 | 34,066 |
| 2017-07-06 | $25.71 | $25.88 | $25.71 | $25.82 | $25.82 | 127,925 |
| 2017-07-05 | $25.76 | $25.81 | $25.70 | $25.74 | $25.74 | 16,622 |
| 2017-07-03 | $25.73 | $25.86 | $25.73 | $25.75 | $25.75 | 7,717 |
| 2017-06-30 | $25.81 | $25.82 | $25.75 | $25.76 | $25.76 | 14,290 |
| 2017-06-29 | $25.76 | $25.80 | $25.71 | $25.80 | $25.80 | 9,966 |
| 2017-06-28 | $25.69 | $25.76 | $25.62 | $25.75 | $25.75 | 20,957 |
| 2017-06-27 | $25.96 | $26.12 | $25.96 | $26.00 | $25.61 | 37,159 |
| 2017-06-26 | $26.00 | $26.05 | $25.98 | $25.98 | $25.59 | 31,872 |
| 2017-06-23 | $25.98 | $26.00 | $25.96 | $25.96 | $25.58 | 38,556 |
| 2017-06-22 | $26.00 | $26.02 | $25.91 | $25.96 | $25.58 | 16,856 |
| 2017-06-21 | $25.99 | $26.01 | $25.97 | $25.98 | $25.59 | 13,303 |
| 2017-06-20 | $25.98 | $26.00 | $25.95 | $25.98 | $25.59 | 29,664 |
| 2017-06-19 | $26.10 | $26.10 | $25.94 | $26.00 | $25.61 | 7,566 |
| 2017-06-16 | $25.97 | $26.00 | $25.93 | $25.95 | $25.57 | 10,093 |
| 2017-06-15 | $25.99 | $26.00 | $25.95 | $25.97 | $25.58 | 13,391 |
| 2017-06-14 | $25.90 | $25.97 | $25.88 | $25.93 | $25.55 | 11,363 |
| 2017-06-13 | $25.93 | $25.99 | $25.88 | $25.93 | $25.55 | 8,614 |
| 2017-06-12 | $25.90 | $25.97 | $25.90 | $25.93 | $25.55 | 8,974 |
| 2017-06-09 | $26.13 | $26.13 | $25.85 | $25.85 | $25.47 | 13,097 |
| 2017-06-08 | $25.86 | $25.98 | $25.86 | $25.98 | $25.59 | 14,376 |
| 2017-06-07 | $25.93 | $25.93 | $25.88 | $25.92 | $25.54 | 25,668 |
| 2017-06-06 | $25.89 | $25.98 | $25.89 | $25.96 | $25.58 | 13,749 |
| 2017-06-05 | $25.92 | $25.97 | $25.90 | $25.90 | $25.52 | 15,575 |
| 2017-06-02 | $25.92 | $25.99 | $25.92 | $25.98 | $25.59 | 15,318 |
| 2017-06-01 | $25.98 | $25.98 | $25.92 | $25.98 | $25.59 | 20,867 |
| 2017-05-31 | $25.98 | $26.02 | $25.92 | $26.02 | $25.63 | 14,852 |
| 2017-05-30 | $25.94 | $26.00 | $25.92 | $25.98 | $25.59 | 10,056 |
| 2017-05-26 | $25.90 | $26.02 | $25.90 | $25.97 | $25.58 | 16,098 |
| 2017-05-25 | $25.98 | $25.98 | $25.90 | $25.97 | $25.58 | 6,498 |
| 2017-05-24 | $25.94 | $25.96 | $25.87 | $25.96 | $25.58 | 6,373 |
| 2017-05-23 | $25.82 | $25.95 | $25.82 | $25.91 | $25.53 | 29,433 |
| 2017-05-22 | $25.84 | $25.92 | $25.84 | $25.92 | $25.54 | 6,413 |
| 2017-05-19 | $25.84 | $25.95 | $25.83 | $25.83 | $25.45 | 5,938 |
| 2017-05-18 | $26.00 | $26.00 | $25.83 | $25.89 | $25.51 | 16,974 |
| 2017-05-17 | $25.88 | $26.00 | $25.85 | $25.92 | $25.54 | 29,556 |
| 2017-05-16 | $25.86 | $25.86 | $25.82 | $25.86 | $25.48 | 13,594 |
| 2017-05-15 | $25.96 | $25.96 | $25.82 | $25.83 | $25.45 | 29,773 |
| 2017-05-12 | $25.81 | $25.84 | $25.81 | $25.84 | $25.46 | 6,328 |
| 2017-05-11 | $25.76 | $25.85 | $25.76 | $25.84 | $25.46 | 22,231 |
| 2017-05-10 | $25.66 | $25.82 | $25.66 | $25.78 | $25.40 | 13,178 |
| 2017-05-09 | $25.65 | $25.76 | $25.65 | $25.72 | $25.34 | 19,087 |
| 2017-05-08 | $25.83 | $25.83 | $25.69 | $25.70 | $25.32 | 48,151 |
| 2017-05-05 | $25.73 | $25.73 | $25.69 | $25.71 | $25.33 | 6,393 |
| 2017-05-04 | $25.83 | $25.83 | $25.69 | $25.69 | $25.31 | 67,550 |
| 2017-05-03 | $25.80 | $25.85 | $25.75 | $25.83 | $25.45 | 26,010 |
| 2017-05-02 | $25.75 | $25.76 | $25.64 | $25.76 | $25.38 | 26,761 |
| 2017-05-01 | $25.62 | $25.72 | $25.62 | $25.71 | $25.33 | 12,247 |
| 2017-04-28 | $25.65 | $25.70 | $25.58 | $25.61 | $25.23 | 26,222 |
| 2017-04-27 | $25.70 | $25.70 | $25.65 | $25.67 | $25.29 | 16,133 |
| 2017-04-26 | $25.57 | $25.70 | $25.57 | $25.68 | $25.30 | 30,687 |
| 2017-04-25 | $25.57 | $25.64 | $25.57 | $25.60 | $25.22 | 15,719 |
| 2017-04-24 | $25.57 | $25.64 | $25.57 | $25.61 | $25.23 | 24,500 |
| 2017-04-21 | $25.63 | $25.63 | $25.54 | $25.57 | $25.19 | 20,528 |
| 2017-04-20 | $25.58 | $25.60 | $25.54 | $25.56 | $25.18 | 19,629 |
| 2017-04-19 | $25.50 | $25.58 | $25.50 | $25.51 | $25.13 | 311,750 |
| 2017-04-18 | $25.53 | $25.55 | $25.51 | $25.53 | $25.15 | 29,875 |
| 2017-04-17 | $25.57 | $25.61 | $25.55 | $25.58 | $25.20 | 13,301 |
| 2017-04-13 | $25.54 | $25.55 | $25.48 | $25.55 | $25.17 | 15,966 |
| 2017-04-12 | $25.51 | $25.53 | $25.49 | $25.52 | $25.14 | 8,752 |
| 2017-04-11 | $25.53 | $25.56 | $25.48 | $25.50 | $25.12 | 21,202 |
| 2017-04-10 | $25.54 | $25.55 | $25.50 | $25.53 | $25.15 | 20,292 |
| 2017-04-07 | $25.53 | $25.56 | $25.50 | $25.53 | $25.15 | 49,601 |
| 2017-04-06 | $25.49 | $25.54 | $25.48 | $25.53 | $25.15 | 29,603 |
| 2017-04-05 | $25.52 | $25.54 | $25.50 | $25.50 | $25.12 | 28,193 |
| 2017-04-04 | $25.52 | $25.55 | $25.49 | $25.50 | $25.12 | 38,909 |
| 2017-04-03 | $25.53 | $25.53 | $25.48 | $25.50 | $25.12 | 67,904 |
| 2017-03-31 | $25.53 | $25.55 | $25.50 | $25.50 | $25.12 | 14,789 |
| 2017-03-30 | $25.53 | $25.59 | $25.51 | $25.51 | $25.13 | 37,315 |
| 2017-03-29 | $25.54 | $25.62 | $25.52 | $25.55 | $25.17 | 30,153 |
| 2017-03-28 | $25.84 | $25.99 | $25.84 | $25.93 | $25.16 | 22,789 |
| 2017-03-27 | $25.90 | $25.90 | $25.82 | $25.84 | $25.08 | 21,581 |
| 2017-03-24 | $25.87 | $25.92 | $25.82 | $25.82 | $25.06 | 11,644 |
| 2017-03-23 | $25.92 | $26.00 | $25.86 | $25.86 | $25.10 | 15,379 |
| 2017-03-22 | $25.98 | $25.98 | $25.92 | $25.92 | $25.15 | 27,239 |
| 2017-03-21 | $26.12 | $26.12 | $25.95 | $25.98 | $25.21 | 30,572 |
| 2017-03-20 | $26.10 | $26.10 | $25.95 | $25.97 | $25.20 | 26,105 |
| 2017-03-17 | $25.95 | $26.04 | $25.92 | $25.95 | $25.18 | 32,525 |
| 2017-03-16 | $25.82 | $25.93 | $25.82 | $25.90 | $25.13 | 49,267 |
| 2017-03-15 | $25.75 | $25.91 | $25.75 | $25.83 | $25.07 | 33,509 |
| 2017-03-14 | $25.73 | $25.77 | $25.73 | $25.77 | $25.01 | 17,956 |
| 2017-03-13 | $25.70 | $26.17 | $25.70 | $25.74 | $24.98 | 72,246 |
| 2017-03-10 | $25.71 | $25.75 | $25.65 | $25.71 | $24.95 | 21,519 |
| 2017-03-09 | $25.54 | $25.73 | $25.54 | $25.65 | $24.89 | 72,121 |
| 2017-03-08 | $25.70 | $25.73 | $25.59 | $25.73 | $24.97 | 59,248 |
| 2017-03-07 | $25.74 | $25.76 | $25.65 | $25.72 | $24.96 | 13,147 |
| 2017-03-06 | $25.70 | $25.75 | $25.65 | $25.75 | $24.99 | 7,847 |
| 2017-03-03 | $25.65 | $25.82 | $25.63 | $25.69 | $24.93 | 10,145 |
| 2017-03-02 | $25.74 | $25.77 | $25.66 | $25.71 | $24.95 | 49,461 |
| 2017-03-01 | $25.53 | $25.77 | $25.53 | $25.77 | $25.01 | 37,423 |
| 2017-02-28 | $25.71 | $25.74 | $25.71 | $25.72 | $24.96 | 8,237 |
| 2017-02-27 | $25.65 | $25.74 | $25.65 | $25.71 | $24.95 | 15,931 |
| 2017-02-24 | $25.61 | $25.67 | $25.59 | $25.67 | $24.91 | 71,898 |
| 2017-02-23 | $25.60 | $25.62 | $25.51 | $25.56 | $24.80 | 22,043 |
| 2017-02-22 | $25.63 | $25.63 | $25.50 | $25.60 | $24.84 | 55,240 |
| 2017-02-21 | $25.62 | $25.62 | $25.48 | $25.52 | $24.77 | 17,605 |
| 2017-02-17 | $25.57 | $25.57 | $25.46 | $25.49 | $24.74 | 21,698 |
| 2017-02-16 | $25.43 | $25.56 | $25.42 | $25.49 | $24.74 | 91,289 |
| 2017-02-15 | $25.47 | $25.48 | $25.41 | $25.42 | $24.67 | 39,666 |
| 2017-02-14 | $25.42 | $25.47 | $25.38 | $25.46 | $24.71 | 40,228 |
| 2017-02-13 | $25.39 | $25.45 | $25.38 | $25.44 | $24.69 | 30,994 |
| 2017-02-10 | $25.34 | $25.37 | $25.34 | $25.37 | $24.62 | 16,577 |
| 2017-02-09 | $25.32 | $25.38 | $25.31 | $25.35 | $24.60 | 28,150 |
| 2017-02-08 | $25.39 | $25.46 | $25.38 | $25.42 | $24.67 | 14,738 |
| 2017-02-07 | $25.38 | $25.40 | $25.11 | $25.40 | $24.65 | 20,363 |
| 2017-02-06 | $25.35 | $25.40 | $25.35 | $25.37 | $24.62 | 9,451 |
| 2017-02-03 | $25.36 | $25.43 | $25.30 | $25.31 | $24.56 | 112,685 |
| 2017-02-02 | $25.45 | $25.45 | $23.65 | $25.38 | $24.63 | 23,559 |
| 2017-02-01 | $25.34 | $25.35 | $25.30 | $25.34 | $24.59 | 8,854 |
| 2017-01-31 | $25.29 | $25.33 | $25.25 | $25.29 | $24.54 | 28,367 |
| 2017-01-30 | $25.36 | $25.40 | $25.24 | $25.32 | $24.57 | 16,010 |
| 2017-01-27 | $25.33 | $25.47 | $25.29 | $25.30 | $24.55 | 28,578 |
| 2017-01-26 | $25.26 | $25.33 | $25.26 | $25.33 | $24.58 | 21,206 |
| 2017-01-25 | $25.20 | $25.34 | $25.20 | $25.32 | $24.57 | 24,574 |
| 2017-01-24 | $25.26 | $25.34 | $25.26 | $25.30 | $24.55 | 6,879 |
| 2017-01-23 | $25.20 | $25.40 | $25.20 | $25.31 | $24.56 | 22,593 |
| 2017-01-20 | $25.20 | $25.35 | $25.12 | $25.33 | $24.58 | 22,573 |
| 2017-01-19 | $25.30 | $25.31 | $25.20 | $25.20 | $24.46 | 46,290 |
| 2017-01-18 | $25.35 | $25.43 | $25.28 | $25.29 | $24.54 | 11,060 |
| 2017-01-17 | $25.46 | $25.48 | $25.31 | $25.35 | $24.60 | 21,424 |
| 2017-01-13 | $25.42 | $25.45 | $25.38 | $25.45 | $24.70 | 31,361 |
| 2017-01-12 | $25.42 | $25.42 | $25.30 | $25.35 | $24.60 | 29,963 |
| 2017-01-11 | $25.28 | $25.40 | $25.24 | $25.33 | $24.58 | 18,270 |
| 2017-01-10 | $25.23 | $25.30 | $25.09 | $25.29 | $24.54 | 33,802 |
| 2017-01-09 | $25.24 | $25.38 | $25.23 | $25.25 | $24.50 | 24,595 |
| 2017-01-06 | $25.13 | $25.27 | $25.13 | $25.20 | $24.46 | 31,311 |
| 2017-01-05 | $25.30 | $25.30 | $25.08 | $25.13 | $24.39 | 21,474 |
| 2017-01-04 | $25.11 | $25.35 | $25.11 | $25.30 | $24.55 | 76,884 |
| 2017-01-03 | $25.09 | $25.15 | $23.92 | $25.08 | $24.34 | 14,329 |
| 2016-12-30 | $25.07 | $25.08 | $25.01 | $25.04 | $24.30 | 19,543 |
| 2016-12-29 | $25.02 | $25.14 | $25.02 | $25.07 | $24.33 | 29,627 |
| 2016-12-28 | $25.20 | $25.20 | $25.00 | $25.03 | $24.29 | 33,289 |
| 2016-12-27 | $25.47 | $25.51 | $25.33 | $25.48 | $24.35 | 43,702 |
| 2016-12-23 | $25.68 | $25.68 | $25.48 | $25.51 | $24.38 | 11,407 |
| 2016-12-22 | $25.49 | $25.57 | $25.41 | $25.55 | $24.42 | 30,946 |
| 2016-12-21 | $25.36 | $25.52 | $25.34 | $25.44 | $24.31 | 21,314 |
| 2016-12-20 | $25.35 | $25.42 | $25.32 | $25.39 | $24.26 | 21,240 |
| 2016-12-19 | $25.28 | $25.34 | $25.27 | $25.32 | $24.20 | 22,924 |
| 2016-12-16 | $25.37 | $25.40 | $25.28 | $25.31 | $24.19 | 15,372 |
| 2016-12-15 | $25.29 | $25.48 | $25.25 | $25.36 | $24.24 | 27,584 |
| 2016-12-14 | $25.26 | $25.44 | $25.26 | $25.36 | $24.24 | 31,086 |
| 2016-12-13 | $25.27 | $25.40 | $25.26 | $25.38 | $24.25 | 25,235 |
| 2016-12-12 | $25.26 | $25.39 | $25.26 | $25.37 | $24.25 | 30,882 |
| 2016-12-09 | $25.31 | $25.41 | $25.31 | $25.39 | $24.26 | 84,809 |
| 2016-12-08 | $25.38 | $25.41 | $25.35 | $25.39 | $24.26 | 41,767 |
| 2016-12-07 | $25.42 | $25.43 | $25.33 | $25.42 | $24.29 | 57,123 |
| 2016-12-06 | $25.10 | $25.28 | $25.10 | $25.25 | $24.13 | 74,033 |
| 2016-12-05 | $25.02 | $25.14 | $25.01 | $25.13 | $24.02 | 16,599 |
| 2016-12-02 | $24.94 | $25.05 | $24.94 | $25.05 | $23.94 | 20,136 |
| 2016-12-01 | $25.07 | $25.08 | $24.90 | $24.97 | $23.86 | 42,213 |
| 2016-11-30 | $25.06 | $25.15 | $25.05 | $25.07 | $23.96 | 52,197 |
| 2016-11-29 | $25.11 | $25.21 | $25.06 | $25.15 | $24.03 | 23,386 |
| 2016-11-28 | $25.15 | $25.17 | $25.13 | $25.13 | $24.02 | 16,325 |
| 2016-11-25 | $25.12 | $25.20 | $25.11 | $25.13 | $24.02 | 11,652 |
| 2016-11-23 | $25.16 | $25.20 | $25.07 | $25.20 | $24.08 | 24,300 |
| 2016-11-22 | $25.33 | $25.33 | $25.12 | $25.16 | $24.04 | 28,313 |
| 2016-11-21 | $25.12 | $25.22 | $25.12 | $25.15 | $24.03 | 27,848 |
| 2016-11-18 | $25.24 | $25.27 | $25.07 | $25.09 | $23.98 | 56,351 |
| 2016-11-17 | $25.07 | $25.22 | $25.07 | $25.13 | $24.02 | 27,508 |
| 2016-11-16 | $25.15 | $25.23 | $25.07 | $25.12 | $24.01 | 57,130 |
| 2016-11-15 | $25.00 | $25.19 | $24.94 | $25.15 | $24.03 | 34,501 |
| 2016-11-14 | $25.00 | $25.00 | $24.80 | $24.91 | $23.80 | 55,252 |
| 2016-11-11 | $25.20 | $25.20 | $24.92 | $25.11 | $24.00 | 31,876 |
| 2016-11-10 | $25.20 | $25.21 | $24.95 | $25.10 | $23.99 | 44,415 |
| 2016-11-09 | $25.20 | $25.32 | $25.20 | $25.20 | $24.08 | 22,402 |
| 2016-11-08 | $25.38 | $25.47 | $25.26 | $25.27 | $24.15 | 29,961 |
| 2016-11-07 | $25.60 | $25.60 | $25.38 | $25.38 | $24.25 | 8,630 |
| 2016-11-04 | $25.55 | $25.56 | $25.36 | $25.50 | $24.37 | 12,819 |
| 2016-11-03 | $25.60 | $25.62 | $25.43 | $25.44 | $24.31 | 23,965 |
| 2016-11-02 | $25.70 | $25.70 | $25.57 | $25.60 | $24.46 | 16,140 |
| 2016-11-01 | $25.67 | $25.74 | $25.66 | $25.73 | $24.59 | 12,416 |
| 2016-10-31 | $25.73 | $25.74 | $25.61 | $25.67 | $24.53 | 24,286 |
| 2016-10-28 | $25.75 | $25.78 | $25.70 | $25.70 | $24.56 | 7,666 |
| 2016-10-27 | $25.87 | $25.87 | $25.72 | $25.80 | $24.66 | 7,507 |
| 2016-10-26 | $25.92 | $25.92 | $25.75 | $25.90 | $24.75 | 31,564 |
| 2016-10-25 | $25.64 | $26.10 | $25.64 | $26.09 | $24.93 | 28,732 |
| 2016-10-24 | $25.65 | $25.74 | $25.64 | $25.71 | $24.57 | 16,059 |
| 2016-10-21 | $25.54 | $25.81 | $25.54 | $25.81 | $24.67 | 46,942 |
| 2016-10-20 | $25.60 | $25.67 | $25.57 | $25.66 | $24.52 | 10,898 |
| 2016-10-19 | $25.75 | $25.77 | $25.59 | $25.60 | $24.46 | 17,965 |
| 2016-10-18 | $25.46 | $25.89 | $25.46 | $25.75 | $24.61 | 25,806 |
| 2016-10-17 | $25.50 | $25.50 | $25.38 | $25.43 | $24.30 | 10,017 |
| 2016-10-14 | $25.53 | $25.54 | $25.47 | $25.48 | $24.35 | 13,154 |
| 2016-10-13 | $25.42 | $25.49 | $25.31 | $25.46 | $24.34 | 7,215 |
| 2016-10-12 | $25.58 | $25.58 | $25.42 | $25.42 | $24.29 | 32,192 |
| 2016-10-11 | $25.60 | $25.60 | $25.53 | $25.59 | $24.46 | 22,473 |
| 2016-10-10 | $25.57 | $25.60 | $25.54 | $25.60 | $24.46 | 21,566 |
| 2016-10-07 | $25.54 | $25.62 | $25.54 | $25.54 | $24.41 | 12,123 |
| 2016-10-06 | $25.54 | $25.65 | $25.54 | $25.57 | $24.44 | 17,570 |
| 2016-10-05 | $25.62 | $25.75 | $25.53 | $25.56 | $24.43 | 26,397 |
| 2016-10-04 | $25.74 | $25.83 | $25.58 | $25.58 | $24.45 | 17,933 |
| 2016-10-03 | $25.64 | $25.69 | $25.64 | $25.68 | $24.54 | 32,712 |
| 2016-09-30 | $25.63 | $25.68 | $25.58 | $25.63 | $24.49 | 36,567 |
| 2016-09-29 | $25.79 | $25.86 | $25.45 | $25.58 | $24.45 | 43,125 |
| 2016-09-28 | $25.84 | $25.84 | $25.73 | $25.83 | $24.68 | 17,254 |
| 2016-09-27 | $25.98 | $26.22 | $25.98 | $26.22 | $24.69 | 21,097 |
| 2016-09-26 | $25.98 | $26.04 | $25.95 | $26.02 | $24.50 | 47,893 |
| 2016-09-23 | $26.05 | $26.14 | $25.92 | $25.97 | $24.45 | 33,060 |
| 2016-09-22 | $26.16 | $26.18 | $26.03 | $26.09 | $24.56 | 23,613 |
| 2016-09-21 | $26.03 | $26.16 | $25.92 | $26.04 | $24.52 | 47,790 |
| 2016-09-20 | $25.87 | $25.99 | $25.87 | $25.99 | $24.47 | 10,674 |
| 2016-09-19 | $25.95 | $26.00 | $25.81 | $25.89 | $24.38 | 12,973 |
| 2016-09-16 | $25.91 | $25.95 | $25.87 | $25.90 | $24.39 | 28,107 |
| 2016-09-15 | $25.76 | $25.91 | $25.76 | $25.91 | $24.40 | 8,060 |
| 2016-09-14 | $25.75 | $25.84 | $25.75 | $25.84 | $24.33 | 11,665 |
| 2016-09-13 | $25.74 | $25.84 | $25.73 | $25.82 | $24.31 | 31,490 |
| 2016-09-12 | $25.75 | $25.89 | $25.75 | $25.89 | $24.38 | 18,744 |
| 2016-09-09 | $25.89 | $25.89 | $25.71 | $25.77 | $24.26 | 19,815 |
| 2016-09-08 | $25.92 | $25.95 | $25.86 | $25.95 | $24.43 | 12,052 |
| 2016-09-07 | $25.95 | $25.96 | $25.92 | $25.93 | $24.41 | 20,957 |
| 2016-09-06 | $25.88 | $25.98 | $25.88 | $25.98 | $24.46 | 17,678 |
| 2016-09-02 | $25.84 | $25.96 | $25.83 | $25.96 | $24.44 | 15,824 |
| 2016-09-01 | $25.77 | $25.86 | $25.77 | $25.83 | $24.32 | 23,076 |
| 2016-08-31 | $25.85 | $25.88 | $25.77 | $25.77 | $24.26 | 45,327 |
| 2016-08-30 | $25.80 | $25.85 | $25.79 | $25.82 | $24.31 | 36,292 |
| 2016-08-29 | $25.79 | $25.82 | $25.75 | $25.80 | $24.29 | 26,271 |
| 2016-08-26 | $25.76 | $25.89 | $25.76 | $25.83 | $24.32 | 25,454 |
| 2016-08-25 | $25.77 | $25.80 | $25.70 | $25.77 | $24.26 | 52,991 |
| 2016-08-24 | $25.73 | $25.81 | $25.73 | $25.75 | $24.24 | 40,074 |
| 2016-08-23 | $25.77 | $25.77 | $25.74 | $25.75 | $24.24 | 21,040 |
| 2016-08-22 | $25.77 | $25.90 | $25.73 | $25.78 | $24.27 | 28,583 |
| 2016-08-19 | $25.86 | $25.89 | $25.76 | $25.77 | $24.26 | 12,326 |
| 2016-08-18 | $25.91 | $25.92 | $25.82 | $25.89 | $24.38 | 9,868 |
| 2016-08-17 | $25.88 | $25.95 | $25.75 | $25.95 | $24.43 | 31,602 |
| 2016-08-16 | $25.74 | $25.87 | $25.74 | $25.87 | $24.36 | 27,219 |
| 2016-08-15 | $25.87 | $25.87 | $25.76 | $25.80 | $24.29 | 17,308 |
| 2016-08-12 | $25.73 | $25.90 | $25.73 | $25.89 | $24.38 | 20,101 |
| 2016-08-11 | $25.89 | $25.92 | $25.85 | $25.87 | $24.36 | 15,502 |
| 2016-08-10 | $25.83 | $25.92 | $25.83 | $25.91 | $24.40 | 18,146 |
| 2016-08-09 | $25.81 | $25.95 | $25.81 | $25.87 | $24.35 | 33,014 |
| 2016-08-08 | $25.85 | $25.92 | $25.85 | $25.91 | $24.40 | 49,237 |
| 2016-08-05 | $25.81 | $25.92 | $25.81 | $25.88 | $24.37 | 30,749 |
| 2016-08-04 | $25.82 | $25.89 | $25.79 | $25.81 | $24.30 | 18,462 |
| 2016-08-03 | $25.82 | $25.82 | $25.74 | $25.81 | $24.30 | 12,986 |
| 2016-08-02 | $25.88 | $25.88 | $25.72 | $25.84 | $24.33 | 27,487 |
| 2016-08-01 | $25.87 | $25.91 | $25.80 | $25.87 | $24.36 | 16,311 |
| 2016-07-29 | $25.72 | $25.89 | $25.69 | $25.85 | $24.34 | 44,496 |
| 2016-07-28 | $25.72 | $25.75 | $25.72 | $25.72 | $24.22 | 18,799 |
| 2016-07-27 | $25.78 | $25.78 | $25.70 | $25.72 | $24.22 | 43,434 |
| 2016-07-26 | $25.89 | $25.89 | $25.75 | $25.88 | $24.37 | 34,174 |
| 2016-07-25 | $25.82 | $25.91 | $25.71 | $25.89 | $24.38 | 32,823 |
| 2016-07-22 | $25.69 | $25.75 | $25.68 | $25.70 | $24.20 | 22,521 |
| 2016-07-21 | $25.81 | $25.86 | $25.69 | $25.75 | $24.24 | 38,088 |
| 2016-07-20 | $25.84 | $25.91 | $25.81 | $25.82 | $24.31 | 25,553 |
| 2016-07-19 | $25.99 | $26.06 | $25.91 | $25.95 | $24.43 | 17,239 |
| 2016-07-18 | $25.84 | $25.99 | $25.81 | $25.99 | $24.47 | 19,713 |
| 2016-07-15 | $25.76 | $25.99 | $25.76 | $25.78 | $24.27 | 106,188 |
| 2016-07-14 | $26.00 | $26.00 | $25.77 | $25.82 | $24.31 | 33,052 |
| 2016-07-13 | $25.99 | $26.01 | $25.83 | $25.95 | $24.43 | 24,846 |
| 2016-07-12 | $26.09 | $26.09 | $25.93 | $25.93 | $24.41 | 14,050 |
| 2016-07-11 | $25.91 | $25.93 | $25.86 | $25.90 | $24.39 | 11,645 |
| 2016-07-08 | $25.90 | $25.92 | $25.82 | $25.91 | $24.40 | 16,618 |
| 2016-07-07 | $25.62 | $25.94 | $25.62 | $25.78 | $24.27 | 30,112 |
| 2016-07-06 | $25.54 | $25.71 | $25.46 | $25.70 | $24.20 | 18,770 |
| 2016-07-05 | $25.66 | $25.75 | $25.50 | $25.66 | $24.16 | 24,921 |
| 2016-07-01 | $25.86 | $25.91 | $25.55 | $25.66 | $24.16 | 32,268 |
| 2016-06-30 | $25.79 | $25.84 | $25.70 | $25.81 | $24.30 | 35,258 |
| 2016-06-29 | $26.15 | $26.15 | $25.62 | $25.63 | $24.13 | 75,345 |
| 2016-06-28 | $25.97 | $26.33 | $25.73 | $25.84 | $23.97 | 42,575 |
| 2016-06-27 | $25.66 | $25.89 | $25.37 | $25.57 | $23.72 | 80,338 |
| 2016-06-24 | $25.76 | $26.28 | $25.56 | $26.09 | $24.20 | 37,592 |
| 2016-06-23 | $26.37 | $26.45 | $26.34 | $26.43 | $24.51 | 35,962 |
| 2016-06-22 | $26.38 | $26.47 | $26.25 | $26.36 | $24.45 | 24,020 |
| 2016-06-21 | $26.38 | $26.48 | $26.38 | $26.48 | $24.56 | 20,483 |
| 2016-06-20 | $26.27 | $26.52 | $26.22 | $26.52 | $24.60 | 19,652 |
| 2016-06-17 | $26.07 | $26.31 | $26.07 | $26.31 | $24.40 | 22,116 |
| 2016-06-16 | $26.16 | $26.18 | $26.06 | $26.06 | $24.17 | 20,878 |
| 2016-06-15 | $26.02 | $26.24 | $26.02 | $26.22 | $24.32 | 22,157 |
| 2016-06-14 | $26.03 | $26.03 | $25.75 | $25.93 | $24.05 | 22,769 |
| 2016-06-13 | $26.01 | $26.12 | $25.96 | $26.05 | $24.16 | 16,319 |
| 2016-06-10 | $25.85 | $26.07 | $25.85 | $26.04 | $24.15 | 20,827 |
| 2016-06-09 | $25.88 | $25.96 | $25.85 | $25.93 | $24.05 | 15,411 |
| 2016-06-08 | $25.95 | $26.04 | $25.88 | $25.99 | $24.11 | 27,093 |
| 2016-06-07 | $25.92 | $26.02 | $25.85 | $25.94 | $24.06 | 21,250 |
| 2016-06-06 | $26.10 | $26.14 | $25.93 | $26.01 | $24.12 | 17,951 |
| 2016-06-03 | $25.94 | $26.16 | $25.93 | $26.16 | $24.26 | 31,002 |
| 2016-06-02 | $26.06 | $26.09 | $25.93 | $25.94 | $24.06 | 14,667 |
| 2016-06-01 | $26.13 | $26.16 | $25.97 | $26.16 | $24.26 | 12,389 |
| 2016-05-31 | $25.91 | $26.09 | $25.90 | $26.07 | $24.18 | 24,346 |
| 2016-05-27 | $25.94 | $26.04 | $25.87 | $25.98 | $24.10 | 17,355 |
| 2016-05-26 | $26.02 | $26.10 | $25.91 | $26.02 | $24.14 | 13,942 |
| 2016-05-25 | $26.12 | $26.12 | $25.93 | $26.09 | $24.20 | 16,871 |
| 2016-05-24 | $25.99 | $26.12 | $25.97 | $26.09 | $24.20 | 26,696 |
| 2016-05-23 | $25.83 | $26.00 | $25.83 | $25.99 | $24.11 | 24,553 |
| 2016-05-20 | $25.82 | $25.92 | $25.82 | $25.87 | $24.00 | 7,212 |
| 2016-05-19 | $25.70 | $25.88 | $25.65 | $25.88 | $24.00 | 10,500 |
| 2016-05-18 | $25.91 | $25.97 | $25.82 | $25.89 | $24.01 | 31,375 |
| 2016-05-17 | $25.78 | $25.91 | $25.78 | $25.88 | $24.00 | 12,191 |
| 2016-05-16 | $25.84 | $25.91 | $25.78 | $25.80 | $23.93 | 18,037 |
| 2016-05-13 | $25.77 | $25.87 | $25.72 | $25.84 | $23.97 | 20,979 |
| 2016-05-12 | $25.75 | $25.93 | $25.74 | $25.80 | $23.93 | 19,169 |
| 2016-05-11 | $25.75 | $25.86 | $25.71 | $25.77 | $23.90 | 10,572 |
| 2016-05-10 | $25.74 | $25.78 | $25.63 | $25.71 | $23.85 | 18,849 |
| 2016-05-09 | $25.71 | $25.77 | $25.70 | $25.71 | $23.85 | 12,901 |
| 2016-05-06 | $25.57 | $25.80 | $25.57 | $25.70 | $23.84 | 17,097 |
| 2016-05-05 | $25.61 | $25.72 | $25.57 | $25.57 | $23.72 | 25,034 |
| 2016-05-04 | $25.71 | $25.71 | $25.61 | $25.61 | $23.75 | 16,050 |
| 2016-05-03 | $25.80 | $25.81 | $25.71 | $25.74 | $23.87 | 13,030 |
| 2016-05-02 | $25.80 | $25.84 | $25.72 | $25.79 | $23.92 | 20,034 |
| 2016-04-29 | $25.70 | $25.81 | $25.61 | $25.78 | $23.91 | 26,322 |
| 2016-04-28 | $25.65 | $25.77 | $25.64 | $25.75 | $23.88 | 19,281 |
| 2016-04-27 | $25.55 | $25.74 | $25.50 | $25.62 | $23.76 | 20,146 |
| 2016-04-26 | $25.56 | $25.65 | $25.53 | $25.54 | $23.69 | 10,360 |
| 2016-04-25 | $25.56 | $25.66 | $25.51 | $25.54 | $23.69 | 14,345 |
| 2016-04-22 | $25.60 | $25.68 | $25.58 | $25.64 | $23.78 | 27,238 |
| 2016-04-21 | $25.60 | $25.68 | $25.59 | $25.63 | $23.77 | 17,543 |
| 2016-04-20 | $25.59 | $25.70 | $25.47 | $25.68 | $23.82 | 22,652 |
| 2016-04-19 | $25.56 | $25.56 | $25.48 | $25.52 | $23.67 | 18,250 |
| 2016-04-18 | $25.51 | $25.54 | $25.40 | $25.46 | $23.61 | 15,110 |
| 2016-04-15 | $25.57 | $25.58 | $25.42 | $25.44 | $23.60 | 83,101 |
| 2016-04-14 | $25.51 | $25.54 | $25.44 | $25.51 | $23.66 | 22,022 |
| 2016-04-13 | $25.41 | $25.51 | $25.41 | $25.50 | $23.65 | 26,444 |
| 2016-04-12 | $25.65 | $25.65 | $25.45 | $25.51 | $23.66 | 40,547 |
| 2016-04-11 | $25.37 | $25.43 | $25.30 | $25.37 | $23.53 | 29,497 |
| 2016-04-08 | $25.19 | $25.35 | $25.07 | $25.25 | $23.42 | 31,074 |
| 2016-04-07 | $25.01 | $25.12 | $24.92 | $25.08 | $23.26 | 42,928 |
| 2016-04-06 | $25.19 | $25.21 | $25.07 | $25.15 | $23.33 | 30,998 |
| 2016-04-05 | $25.05 | $25.24 | $24.98 | $25.12 | $23.30 | 25,706 |
| 2016-04-04 | $25.22 | $25.22 | $24.99 | $25.07 | $23.25 | 14,735 |
| 2016-04-01 | $25.44 | $25.44 | $25.19 | $25.21 | $23.38 | 22,172 |
| 2016-03-31 | $25.55 | $25.55 | $25.42 | $25.44 | $23.60 | 18,623 |
| 2016-03-30 | $25.44 | $25.49 | $25.41 | $25.47 | $23.62 | 21,211 |
| 2016-03-29 | $25.70 | $25.81 | $25.69 | $25.78 | $23.55 | 32,739 |
| 2016-03-28 | $25.55 | $25.69 | $25.55 | $25.65 | $23.43 | 19,835 |
| 2016-03-24 | $25.52 | $25.61 | $25.52 | $25.55 | $23.34 | 17,144 |
| 2016-03-23 | $25.51 | $25.57 | $25.51 | $25.57 | $23.36 | 9,583 |
| 2016-03-22 | $25.48 | $25.55 | $25.43 | $25.52 | $23.32 | 18,446 |
| 2016-03-21 | $25.53 | $25.53 | $25.47 | $25.47 | $23.27 | 12,850 |
| 2016-03-18 | $25.42 | $25.51 | $25.42 | $25.46 | $23.26 | 25,231 |
| 2016-03-17 | $25.49 | $25.50 | $25.39 | $25.41 | $23.21 | 18,251 |
| 2016-03-16 | $25.38 | $25.50 | $25.38 | $25.45 | $23.25 | 22,290 |
| 2016-03-15 | $25.47 | $25.48 | $25.35 | $25.43 | $23.23 | 31,529 |
| 2016-03-14 | $25.48 | $25.53 | $25.44 | $25.53 | $23.32 | 14,012 |
| 2016-03-11 | $25.42 | $25.48 | $25.34 | $25.48 | $23.28 | 45,596 |
| 2016-03-10 | $25.37 | $25.44 | $25.37 | $25.41 | $23.21 | 13,721 |
| 2016-03-09 | $25.34 | $25.39 | $25.30 | $25.39 | $23.20 | 15,488 |
| 2016-03-08 | $25.25 | $25.35 | $25.22 | $25.33 | $23.14 | 15,277 |
| 2016-03-07 | $25.27 | $25.29 | $25.05 | $25.29 | $23.11 | 34,421 |
| 2016-03-04 | $25.29 | $25.31 | $25.22 | $25.27 | $23.09 | 49,448 |
| 2016-03-03 | $25.40 | $25.40 | $25.34 | $25.38 | $23.19 | 24,324 |
| 2016-03-02 | $25.33 | $25.44 | $25.30 | $25.36 | $23.17 | 23,618 |
| 2016-03-01 | $25.30 | $25.58 | $25.29 | $25.47 | $23.27 | 44,592 |
| 2016-02-29 | $25.19 | $25.43 | $25.11 | $25.37 | $23.18 | 20,033 |
| 2016-02-26 | $25.21 | $25.38 | $25.19 | $25.19 | $23.01 | 32,617 |
| 2016-02-25 | $25.14 | $25.34 | $25.09 | $25.29 | $23.11 | 19,772 |
| 2016-02-24 | $24.77 | $25.17 | $24.76 | $25.17 | $23.00 | 16,395 |
| 2016-02-23 | $24.95 | $25.15 | $24.82 | $25.00 | $22.84 | 21,591 |
| 2016-02-22 | $25.30 | $25.35 | $25.06 | $25.06 | $22.90 | 52,290 |
| 2016-02-19 | $24.98 | $25.32 | $24.76 | $25.32 | $23.13 | 53,099 |
| 2016-02-18 | $24.94 | $25.11 | $24.92 | $25.01 | $22.85 | 66,030 |
| 2016-02-17 | $24.75 | $24.99 | $24.75 | $24.94 | $22.79 | 38,771 |
| 2016-02-16 | $23.93 | $24.66 | $23.89 | $24.60 | $22.47 | 51,536 |
| 2016-02-12 | $23.23 | $23.69 | $23.08 | $23.55 | $21.52 | 73,185 |
| 2016-02-11 | $23.64 | $24.04 | $22.67 | $23.04 | $21.05 | 76,809 |
| 2016-02-10 | $24.07 | $24.43 | $23.99 | $24.15 | $22.06 | 48,217 |
| 2016-02-09 | $23.80 | $24.19 | $23.31 | $23.74 | $21.69 | 74,582 |
| 2016-02-08 | $24.64 | $24.76 | $22.27 | $24.21 | $22.12 | 75,321 |
| 2016-02-05 | $25.23 | $25.23 | $24.85 | $24.94 | $22.79 | 112,477 |
| 2016-02-04 | $25.46 | $25.51 | $25.15 | $25.15 | $22.98 | 68,801 |
| 2016-02-03 | $25.65 | $25.65 | $25.36 | $25.44 | $23.24 | 31,442 |
| 2016-02-02 | $25.61 | $25.61 | $25.39 | $25.56 | $23.35 | 26,552 |
| 2016-02-01 | $25.32 | $25.65 | $25.32 | $25.61 | $23.40 | 15,278 |
| 2016-01-29 | $25.32 | $25.51 | $25.32 | $25.46 | $23.26 | 14,749 |
| 2016-01-28 | $25.25 | $25.42 | $25.24 | $25.40 | $23.21 | 41,335 |
| 2016-01-27 | $25.18 | $25.24 | $25.16 | $25.24 | $23.06 | 17,962 |
| 2016-01-26 | $25.17 | $25.21 | $25.13 | $25.15 | $22.98 | 26,529 |
| 2016-01-25 | $25.18 | $25.19 | $25.11 | $25.13 | $22.96 | 26,664 |
| 2016-01-22 | $25.21 | $25.24 | $25.14 | $25.16 | $22.99 | 50,076 |
| 2016-01-21 | $25.15 | $25.23 | $25.08 | $25.15 | $22.98 | 30,958 |
| 2016-01-20 | $25.23 | $25.23 | $25.00 | $25.14 | $22.97 | 39,801 |
| 2016-01-19 | $25.27 | $25.41 | $25.17 | $25.23 | $23.05 | 20,536 |
| 2016-01-15 | $25.30 | $25.31 | $24.74 | $25.26 | $23.08 | 31,154 |
| 2016-01-14 | $25.30 | $25.63 | $25.30 | $25.32 | $23.13 | 32,971 |
| 2016-01-13 | $25.45 | $25.45 | $25.30 | $25.32 | $23.13 | 27,047 |
| 2016-01-12 | $25.35 | $25.44 | $25.33 | $25.36 | $23.17 | 23,969 |
| 2016-01-11 | $25.35 | $25.35 | $25.32 | $25.32 | $23.13 | 17,043 |
| 2016-01-08 | $25.35 | $25.37 | $25.26 | $25.31 | $23.12 | 18,532 |
| 2016-01-07 | $25.10 | $25.47 | $25.10 | $25.32 | $23.13 | 28,229 |
| 2016-01-06 | $25.10 | $25.53 | $25.10 | $25.53 | $23.32 | 14,062 |
| 2016-01-05 | $25.41 | $25.50 | $25.39 | $25.41 | $23.21 | 40,103 |
| 2016-01-04 | $25.15 | $25.49 | $25.15 | $25.41 | $23.21 | 21,093 |
| 2015-12-31 | $25.51 | $25.56 | $25.50 | $25.50 | $23.30 | 5,863 |
| 2015-12-30 | $25.64 | $25.64 | $25.50 | $25.51 | $23.31 | 7,929 |
| 2015-12-29 | $25.64 | $25.66 | $25.45 | $25.57 | $23.36 | 30,721 |
| 2015-12-28 | $25.63 | $25.79 | $25.61 | $25.79 | $23.21 | 21,716 |
| 2015-12-24 | $25.50 | $25.78 | $25.50 | $25.73 | $23.16 | 9,741 |
| 2015-12-23 | $25.49 | $25.58 | $25.45 | $25.49 | $22.94 | 22,676 |
| 2015-12-22 | $25.46 | $25.50 | $25.42 | $25.49 | $22.94 | 28,815 |
| 2015-12-21 | $25.41 | $25.50 | $25.41 | $25.44 | $22.90 | 43,080 |
| 2015-12-18 | $25.53 | $25.55 | $25.45 | $25.47 | $22.92 | 8,110 |
| 2015-12-17 | $25.53 | $25.58 | $25.50 | $25.51 | $22.96 | 9,862 |
| 2015-12-16 | $25.42 | $25.50 | $25.38 | $25.50 | $22.95 | 5,166 |
| 2015-12-15 | $25.38 | $25.38 | $25.12 | $25.36 | $22.82 | 46,582 |
| 2015-12-14 | $25.39 | $25.39 | $25.04 | $25.18 | $22.66 | 47,494 |
| 2015-12-11 | $25.55 | $25.56 | $25.45 | $25.49 | $22.94 | 11,797 |
| 2015-12-10 | $25.64 | $25.71 | $25.55 | $25.57 | $23.01 | 16,778 |
| 2015-12-09 | $25.80 | $25.80 | $25.70 | $25.73 | $23.16 | 4,893 |
| 2015-12-08 | $25.81 | $25.85 | $25.71 | $25.78 | $23.20 | 6,403 |
| 2015-12-07 | $25.84 | $25.85 | $25.80 | $25.85 | $23.26 | 8,662 |
| 2015-12-04 | $25.79 | $25.93 | $25.79 | $25.88 | $23.29 | 9,488 |
| 2015-12-03 | $25.78 | $25.86 | $25.74 | $25.85 | $23.26 | 13,825 |
| 2015-12-02 | $25.87 | $25.89 | $25.78 | $25.86 | $23.27 | 13,328 |
| 2015-12-01 | $25.74 | $25.95 | $25.74 | $25.94 | $23.35 | 15,916 |
| 2015-11-30 | $25.75 | $25.75 | $25.69 | $25.71 | $23.14 | 11,082 |
| 2015-11-27 | $25.55 | $25.75 | $25.55 | $25.75 | $23.17 | 21,504 |
| 2015-11-25 | $25.59 | $25.63 | $25.57 | $25.62 | $23.06 | 18,448 |
| 2015-11-24 | $25.50 | $25.58 | $25.48 | $25.58 | $23.02 | 16,835 |
| 2015-11-23 | $25.52 | $25.60 | $25.51 | $25.58 | $23.02 | 10,762 |
| 2015-11-20 | $25.49 | $25.58 | $25.49 | $25.55 | $22.99 | 17,720 |
| 2015-11-19 | $25.50 | $25.57 | $25.48 | $25.48 | $22.93 | 19,964 |
| 2015-11-18 | $25.46 | $25.61 | $25.46 | $25.58 | $23.02 | 14,959 |
| 2015-11-17 | $25.53 | $25.58 | $25.46 | $25.53 | $22.97 | 14,734 |
| 2015-11-16 | $25.57 | $25.58 | $25.50 | $25.53 | $22.98 | 8,536 |
| 2015-11-13 | $25.55 | $25.64 | $25.55 | $25.62 | $23.06 | 9,628 |
| 2015-11-12 | $25.68 | $25.68 | $25.56 | $25.59 | $23.03 | 10,945 |
| 2015-11-11 | $25.67 | $25.75 | $25.66 | $25.68 | $23.11 | 21,814 |
| 2015-11-10 | $25.50 | $25.70 | $25.50 | $25.70 | $23.13 | 13,835 |
| 2015-11-09 | $25.62 | $25.65 | $25.49 | $25.62 | $23.06 | 35,251 |
| 2015-11-06 | $25.64 | $25.65 | $25.46 | $25.65 | $23.08 | 11,116 |
| 2015-11-05 | $25.61 | $25.74 | $25.61 | $25.73 | $23.16 | 29,870 |
| 2015-11-04 | $25.63 | $25.68 | $25.54 | $25.68 | $23.11 | 19,369 |
| 2015-11-03 | $25.65 | $25.77 | $25.65 | $25.66 | $23.09 | 13,697 |
| 2015-11-02 | $25.60 | $25.65 | $25.56 | $25.65 | $23.08 | 18,638 |
| 2015-10-30 | $25.58 | $25.58 | $25.51 | $25.56 | $23.00 | 11,987 |
| 2015-10-29 | $25.45 | $25.54 | $25.45 | $25.53 | $22.98 | 12,742 |
| 2015-10-28 | $25.48 | $25.57 | $25.47 | $25.56 | $23.00 | 11,773 |
| 2015-10-27 | $25.49 | $25.54 | $25.39 | $25.43 | $22.89 | 17,139 |
| 2015-10-26 | $25.50 | $25.56 | $25.42 | $25.53 | $22.98 | 8,905 |
| 2015-10-23 | $25.65 | $25.65 | $25.45 | $25.47 | $22.92 | 12,307 |
| 2015-10-22 | $25.61 | $25.65 | $25.60 | $25.62 | $23.06 | 16,745 |
| 2015-10-21 | $25.52 | $25.61 | $25.51 | $25.61 | $23.05 | 13,977 |
| 2015-10-20 | $25.49 | $25.56 | $25.39 | $25.56 | $23.01 | 11,856 |
| 2015-10-19 | $25.51 | $25.51 | $25.47 | $25.47 | $22.92 | 4,532 |
| 2015-10-16 | $25.35 | $25.52 | $25.34 | $25.52 | $22.97 | 24,987 |
| 2015-10-15 | $25.28 | $25.40 | $25.28 | $25.37 | $22.83 | 14,055 |
| 2015-10-14 | $25.28 | $25.35 | $25.28 | $25.31 | $22.78 | 8,425 |
| 2015-10-13 | $25.34 | $25.38 | $25.25 | $25.25 | $22.72 | 18,987 |
| 2015-10-12 | $25.31 | $25.40 | $25.31 | $25.39 | $22.85 | 10,367 |
| 2015-10-09 | $25.41 | $25.65 | $25.31 | $25.35 | $22.81 | 29,138 |
| 2015-10-08 | $25.27 | $25.37 | $25.27 | $25.37 | $22.83 | 7,714 |
| 2015-10-07 | $25.43 | $25.43 | $25.33 | $25.35 | $22.81 | 16,905 |
| 2015-10-06 | $25.38 | $25.40 | $25.31 | $25.32 | $22.79 | 10,403 |
| 2015-10-05 | $25.21 | $25.39 | $25.21 | $25.35 | $22.81 | 18,583 |
| 2015-10-02 | $25.14 | $25.20 | $25.09 | $25.20 | $22.68 | 12,900 |
| 2015-10-01 | $25.20 | $25.30 | $25.11 | $25.12 | $22.61 | 21,313 |
| 2015-09-30 | $25.23 | $25.25 | $25.14 | $25.14 | $22.63 | 7,970 |
| 2015-09-29 | $25.27 | $25.27 | $25.18 | $25.25 | $22.72 | 16,411 |
| 2015-09-28 | $25.56 | $25.62 | $25.51 | $25.54 | $22.64 | 25,286 |
| 2015-09-25 | $25.61 | $25.65 | $25.55 | $25.65 | $22.74 | 12,838 |
| 2015-09-24 | $25.54 | $25.63 | $25.54 | $25.62 | $22.71 | 16,285 |
| 2015-09-23 | $25.50 | $25.56 | $25.49 | $25.56 | $22.66 | 13,082 |
| 2015-09-22 | $25.50 | $25.58 | $25.48 | $25.49 | $22.59 | 28,449 |
| 2015-09-21 | $25.46 | $25.60 | $25.46 | $25.59 | $22.68 | 11,194 |
| 2015-09-18 | $25.52 | $25.55 | $25.43 | $25.51 | $22.61 | 12,871 |
| 2015-09-17 | $25.58 | $25.60 | $25.47 | $25.52 | $22.62 | 17,990 |
| 2015-09-16 | $25.51 | $25.53 | $25.45 | $25.53 | $22.63 | 8,086 |
| 2015-09-15 | $25.52 | $25.54 | $25.44 | $25.45 | $22.56 | 11,651 |
| 2015-09-14 | $25.44 | $25.59 | $25.44 | $25.53 | $22.63 | 23,538 |
| 2015-09-11 | $25.50 | $25.59 | $25.47 | $25.59 | $22.68 | 8,763 |
| 2015-09-10 | $25.47 | $25.51 | $25.42 | $25.49 | $22.59 | 13,929 |
| 2015-09-09 | $25.47 | $25.53 | $25.46 | $25.49 | $22.59 | 7,909 |
| 2015-09-08 | $25.43 | $25.48 | $25.36 | $25.48 | $22.58 | 21,870 |
| 2015-09-04 | $25.36 | $25.36 | $25.28 | $25.30 | $22.43 | 11,530 |